PEP: Pepsico Inc.

As of Friday, November 7th, 2025

$ 142.95

+1.37 +0.97%

Open: 142.93
High: 144.05
Low: 141.65
Volume: 7,588,775
Previous Close on Thursday, November 6th, 2025

$ 141.58

-1.28 -0.90%

Open: 142.41
High: 143.21
Low: 141.30
Volume: 6,421,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 142.93 144.05 141.65 142.95 7,588,775 +1.37 +0.97
2025-11-06 142.41 143.21 141.30 141.58 6,421,858 -1.28 -0.90
2025-11-05 142.90 143.28 141.58 142.86 7,133,813 -0.04 -0.03
2025-11-04 144.70 144.93 142.06 142.90 8,290,557 -0.70 -0.49
2025-11-03 145.86 145.91 143.25 143.60 8,265,792 -2.49 -1.70
2025-10-31 146.20 147.00 145.30 146.09 6,217,800 -1.46 -0.99
2025-10-30 146.34 148.09 146.25 147.55 5,723,364 +1.39 +0.95
2025-10-29 148.05 148.66 143.67 146.16 7,729,304 -3.96 -2.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.14 -2.15 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.16 142.78
10D 153.21
On 2025-10-28		 141.30
On 2025-11-06		 -8.60 -5.67 153.21
On 2025-10-28		 141.30
On 2025-11-06		 -7.77 145.64
20D 155.19
On 2025-10-21		 141.30
On 2025-11-06		 -7.13 -4.75 155.19
On 2025-10-21		 141.30
On 2025-11-06		 -8.95 148.87
WTD 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.14 -2.15 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.16 142.78
MTD 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.14 -2.15 145.91
On 2025-11-03		 141.30
On 2025-11-06		 -3.16 142.78
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

142.95 +1.37 +0.97 7,588,775